177,582$
-0,23%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 177,67 | 178,29 | 176,53 | 178,00 | -0,03% | 7.111.689,00 |
| 02.09.2025 | 177,47 | 179,20 | 176,89 | 178,06 | 0,50% | 9.049.003,00 |
| 29.08.2025 | 175,97 | 177,41 | 175,45 | 177,17 | 0,98% | 6.942.311,00 |
| 28.08.2025 | 176,49 | 176,49 | 174,63 | 175,45 | -0,76% | 6.424.695,00 |
| 27.08.2025 | 176,94 | 177,69 | 176,16 | 176,79 | 0,17% | 5.951.099,00 |
| 26.08.2025 | 176,75 | 177,16 | 175,77 | 176,49 | -1,08% | 9.145.045,00 |
| 25.08.2025 | 179,52 | 180,26 | 178,29 | 178,41 | -0,49% | 6.229.149,00 |
| 22.08.2025 | 180,04 | 181,16 | 177,47 | 179,29 | 0,20% | 9.524.308,00 |
| 21.08.2025 | 178,50 | 180,08 | 178,16 | 178,93 | 0,05% | 8.859.552,00 |
| 20.08.2025 | 178,52 | 180,61 | 178,00 | 178,84 | 0,58% | 9.030.396,00 |
| 19.08.2025 | 176,00 | 178,18 | 175,98 | 177,80 | 0,88% | 9.274.182,00 |
| 18.08.2025 | 176,50 | 177,57 | 176,10 | 176,25 | -0,22% | 9.284.138,00 |
| 15.08.2025 | 175,57 | 177,27 | 174,96 | 176,64 | 1,10% | 9.477.559,00 |
| 14.08.2025 | 174,27 | 175,72 | 172,72 | 174,72 | 0,17% | 8.241.942,00 |
| 13.08.2025 | 173,00 | 174,54 | 172,70 | 174,42 | 0,95% | 5.878.666,00 |
| 12.08.2025 | 174,00 | 174,76 | 171,81 | 172,78 | -0,60% | 7.917.437,00 |
| 11.08.2025 | 173,40 | 174,60 | 173,05 | 173,82 | 0,28% | 7.256.778,00 |
| 08.08.2025 | 171,02 | 173,96 | 170,39 | 173,33 | 1,05% | 7.686.765,00 |
| 07.08.2025 | 171,48 | 171,62 | 169,92 | 171,53 | 0,55% | 9.315.942,00 |
| 06.08.2025 | 169,77 | 172,18 | 169,68 | 170,59 | -0,09% | 8.957.240,00 |
| 05.08.2025 | 170,02 | 171,55 | 169,65 | 170,74 | -0,18% | 7.934.442,00 |
| 04.08.2025 | 167,00 | 171,19 | 166,64 | 171,04 | 2,22% | 12.679.095,00 |
| 01.08.2025 | 165,48 | 167,62 | 164,79 | 167,33 | 1,57% | 8.928.229,00 |
| 31.07.2025 | 165,07 | 167,07 | 164,23 | 164,74 | -1,51% | 11.036.179,00 |
| 30.07.2025 | 167,70 | 168,61 | 166,78 | 167,26 | -0,51% | 6.189.161,00 |
| 29.07.2025 | 166,66 | 168,78 | 166,37 | 168,11 | 1,14% | 7.663.408,00 |
| 28.07.2025 | 167,85 | 167,94 | 165,05 | 166,22 | -1,24% | 8.014.640,00 |
| 25.07.2025 | 169,75 | 169,88 | 167,44 | 168,30 | -0,74% | 6.255.183,00 |
| 24.07.2025 | 169,46 | 169,99 | 168,88 | 169,56 | 0,27% | 6.636.918,00 |
| 23.07.2025 | 168,55 | 169,12 | 166,59 | 169,10 | 0,70% | 10.617.636,00 |
| 22.07.2025 | 164,71 | 168,05 | 164,71 | 167,93 | 2,17% | 9.287.991,00 |
| 21.07.2025 | 163,77 | 164,91 | 162,78 | 164,36 | 0,40% | 8.254.003,00 |
| 18.07.2025 | 163,93 | 165,10 | 163,36 | 163,70 | 0,44% | 9.793.046,00 |
| 17.07.2025 | 163,18 | 164,70 | 162,30 | 162,98 | -1,09% | 11.295.747,00 |
| 16.07.2025 | 160,30 | 166,12 | 159,80 | 164,78 | 6,19% | 22.134.769,00 |
| 15.07.2025 | 156,36 | 157,19 | 154,80 | 155,17 | -1,05% | 6.873.200,00 |
| 14.07.2025 | 156,79 | 157,47 | 155,52 | 156,82 | -0,05% | 10.185.632,00 |
| 11.07.2025 | 157,09 | 157,18 | 155,18 | 156,90 | -0,50% | 7.872.172,00 |
| 10.07.2025 | 156,08 | 159,24 | 155,82 | 157,69 | 0,90% | 6.733.128,00 |
| 09.07.2025 | 155,79 | 156,69 | 155,07 | 156,28 | 0,31% | 6.147.685,00 |
| 08.07.2025 | 154,48 | 156,76 | 154,21 | 155,79 | 0,33% | 6.438.221,00 |
| 07.07.2025 | 156,01 | 156,35 | 154,89 | 155,27 | -0,47% | 6.270.887,00 |
| 03.07.2025 | 155,43 | 156,28 | 154,88 | 156,01 | 0,29% | 3.482.521,00 |
| 02.07.2025 | 156,00 | 156,30 | 155,07 | 155,56 | -0,23% | 5.544.030,00 |
| 01.07.2025 | 153,00 | 157,75 | 152,81 | 155,92 | 2,08% | 10.896.676,00 |
| 30.06.2025 | 152,16 | 152,97 | 151,52 | 152,75 | 0,22% | 9.039.552,00 |
| 27.06.2025 | 152,01 | 153,33 | 151,01 | 152,41 | 0,26% | 10.010.787,00 |
| 26.06.2025 | 152,70 | 153,22 | 151,53 | 152,01 | -0,18% | 7.156.903,00 |
| 25.06.2025 | 151,38 | 153,07 | 150,73 | 152,28 | 0,06% | 7.153.708,00 |
| 24.06.2025 | 151,50 | 152,72 | 150,98 | 152,19 | 0,57% | 9.544.217,00 |
| 23.06.2025 | 149,74 | 151,43 | 149,74 | 151,32 | 1,02% | 7.397.853,00 |
| 20.06.2025 | 151,26 | 151,40 | 149,04 | 149,79 | -0,62% | 22.605.471,00 |
| 18.06.2025 | 152,57 | 152,65 | 150,71 | 150,73 | -1,08% | 8.325.237,00 |
| 17.06.2025 | 154,97 | 155,28 | 152,11 | 152,38 | -1,83% | 6.407.098,00 |
| 16.06.2025 | 156,42 | 156,50 | 154,45 | 155,22 | -1,20% | 7.023.995,00 |
| 13.06.2025 | 155,97 | 157,67 | 155,97 | 157,10 | 0,28% | 6.587.849,00 |
| 12.06.2025 | 156,24 | 156,68 | 155,17 | 156,66 | 0,90% | 7.075.511,00 |
| 11.06.2025 | 156,30 | 156,60 | 154,73 | 155,26 | -0,76% | 6.016.039,00 |
| 10.06.2025 | 155,43 | 157,44 | 155,02 | 156,45 | 0,79% | 6.791.881,00 |
| 09.06.2025 | 154,85 | 155,99 | 154,45 | 155,23 | 0,13% | 5.319.232,00 |
| 06.06.2025 | 154,00 | 156,03 | 154,00 | 155,03 | 0,89% | 5.391.841,00 |
| 05.06.2025 | 153,68 | 154,09 | 152,64 | 153,66 | 0,29% | 5.296.258,00 |
| 04.06.2025 | 154,93 | 154,93 | 153,13 | 153,22 | -0,78% | 6.983.861,00 |
| 03.06.2025 | 154,80 | 155,66 | 154,08 | 154,42 | -0,63% | 8.209.757,00 |
| 02.06.2025 | 154,48 | 155,54 | 152,30 | 155,40 | 0,12% | 6.669.669,00 |
| 30.05.2025 | 153,85 | 155,71 | 153,22 | 155,21 | 1,06% | 15.529.716,00 |
| 29.05.2025 | 151,75 | 154,04 | 151,56 | 153,58 | 0,75% | 6.810.982,00 |
| 28.05.2025 | 153,28 | 153,64 | 151,93 | 152,43 | -0,54% | 8.459.310,00 |
| 27.05.2025 | 152,59 | 154,05 | 151,93 | 153,25 | 0,20% | 6.990.694,00 |
| 23.05.2025 | 153,00 | 153,48 | 152,21 | 152,94 | 0,22% | 6.727.539,00 |
| 22.05.2025 | 152,65 | 153,32 | 151,37 | 152,61 | -0,37% | 7.535.335,00 |
| 21.05.2025 | 153,19 | 154,43 | 153,00 | 153,18 | -0,31% | 7.032.225,00 |
| 20.05.2025 | 152,33 | 154,04 | 152,12 | 153,66 | 0,77% | 7.351.451,00 |
| 19.05.2025 | 151,89 | 152,66 | 151,05 | 152,49 | 0,77% | 12.639.948,00 |
| 16.05.2025 | 149,67 | 151,50 | 149,22 | 151,33 | 1,15% | 8.051.150,00 |
| 15.05.2025 | 148,00 | 149,65 | 147,33 | 149,61 | 2,22% | 7.945.768,00 |
| 14.05.2025 | 148,66 | 148,82 | 146,12 | 146,36 | -1,40% | 10.215.952,00 |
| 13.05.2025 | 151,70 | 151,70 | 148,08 | 148,44 | -3,70% | 10.549.609,00 |
| 12.05.2025 | 152,02 | 155,36 | 151,18 | 154,14 | -0,05% | 9.023.782,00 |
| 09.05.2025 | 155,42 | 156,06 | 153,81 | 154,22 | -0,93% | 6.520.449,00 |
| 08.05.2025 | 155,82 | 157,03 | 154,78 | 155,66 | -1,04% | 7.606.095,00 |
| 07.05.2025 | 154,74 | 157,94 | 154,50 | 157,30 | 1,83% | 7.854.106,00 |
| 06.05.2025 | 154,82 | 155,90 | 153,69 | 154,47 | -0,34% | 8.644.189,00 |
| 05.05.2025 | 156,67 | 156,80 | 154,73 | 155,00 | -0,72% | 5.464.496,00 |
| 02.05.2025 | 156,07 | 156,72 | 155,04 | 156,12 | 1,07% | 5.974.539,00 |
| 01.05.2025 | 155,00 | 155,09 | 153,36 | 154,46 | -1,18% | 7.325.849,00 |
| 30.04.2025 | 158,20 | 158,20 | 155,02 | 156,31 | 0,26% | 9.598.156,00 |
| 29.04.2025 | 155,45 | 157,02 | 154,29 | 155,91 | 0,36% | 5.246.725,00 |
| 28.04.2025 | 155,50 | 155,81 | 153,82 | 155,35 | 0,50% | 5.815.179,00 |
| 25.04.2025 | 154,32 | 154,90 | 152,45 | 154,58 | -0,23% | 8.643.927,00 |
| 24.04.2025 | 155,80 | 155,90 | 153,44 | 154,93 | -0,29% | 8.310.425,00 |
| 23.04.2025 | 156,49 | 157,10 | 154,33 | 155,38 | -1,50% | 9.099.438,00 |
| 22.04.2025 | 157,55 | 158,72 | 156,26 | 157,75 | 0,53% | 7.136.321,00 |
| 21.04.2025 | 157,73 | 158,23 | 155,49 | 156,92 | -0,35% | 6.285.438,00 |
| 17.04.2025 | 154,16 | 159,44 | 154,16 | 157,47 | 2,31% | 10.981.067,00 |
| 16.04.2025 | 155,37 | 155,63 | 152,24 | 153,91 | 0,19% | 7.987.296,00 |
| 15.04.2025 | 155,70 | 156,30 | 152,10 | 153,62 | -0,48% | 10.847.653,00 |
| 14.04.2025 | 151,59 | 154,67 | 151,17 | 154,36 | 1,73% | 10.685.338,00 |
| 11.04.2025 | 149,33 | 152,35 | 148,19 | 151,73 | 2,04% | 9.943.851,00 |
| 10.04.2025 | 150,37 | 151,20 | 145,13 | 148,69 | -1,51% | 13.830.474,00 |